PG - The Procter & Gamble Company

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de mayo de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PG180525C000700002018-05-15 9:59AM EDT70.002.862.543.900.00-34348.54%
PG180525C000705002018-05-18 11:45PM EDT70.502.812.123.200.00-3335.25%
PG180525C000710002018-05-18 3:55PM EDT71.002.422.512.56-0.47-16.26%131023.83%
PG180525C000715002018-05-17 1:30PM EDT71.502.451.882.230.00-42928.22%
PG180525C000720002018-05-18 1:14PM EDT72.001.471.601.65-0.50-25.38%164520.56%
PG180525C000725002018-05-18 10:20AM EDT72.501.161.181.23-0.37-24.18%3018818.99%
PG180525C000730002018-05-18 3:55PM EDT73.000.750.810.85-0.41-35.34%4710317.48%
PG180525C000735002018-05-18 3:58PM EDT73.500.510.510.55-0.22-30.14%4981016.75%
PG180525C000740002018-05-18 3:52PM EDT74.000.290.310.33-0.22-43.14%14143316.36%
PG180525C000745002018-05-18 3:53PM EDT74.500.150.170.20-0.22-59.46%14528816.80%
PG180525C000750002018-05-18 3:59PM EDT75.000.100.090.12-0.11-52.38%6257717.38%
PG180525C000755002018-05-18 3:59PM EDT75.500.050.040.07-0.09-64.29%7311017.97%
PG180525C000760002018-05-18 3:36PM EDT76.000.030.020.09-0.03-50.00%812922.46%
PG180525C000765002018-04-25 2:24PM EDT76.500.170.050.080.00-240824.81%
PG180525C000770002018-05-02 10:53AM EDT77.000.050.040.060.00-59725.98%
PG180525C000775002018-04-30 9:31AM EDT77.500.120.020.050.00-14127.74%
PG180525C000780002018-05-07 9:30AM EDT78.000.120.020.110.00-39735.94%
PG180525C000785002018-05-04 1:46PM EDT78.500.030.000.04+0.02+200.00%23631.64%
PG180525C000790002018-05-01 2:18PM EDT79.000.030.000.040.00-21933.99%
PG180525C000795002018-04-20 2:56PM EDT79.500.140.090.060.00-121639.06%
PG180525C000800002018-05-09 9:47AM EDT80.000.010.000.040.00-1411738.67%
PG180525C000805002018-05-11 3:59PM EDT80.500.010.050.04-0.01-50.00%102641.02%
PG180525C000810002018-04-20 1:47PM EDT81.000.080.040.13-0.46-85.19%34854.20%
PG180525C000815002018-04-27 12:14PM EDT81.500.030.000.060.00-63048.83%
PG180525C000820002018-04-23 10:22AM EDT82.000.040.010.050.00-14749.61%
PG180525C000825002018-05-01 12:01PM EDT82.500.030.000.040.00-754150.00%
PG180525C000830002018-04-20 1:25PM EDT83.000.040.000.12-0.02-33.33%1155.66%
PG180525C000835002018-04-19 9:32AM EDT83.500.280.000.110.00-151657.03%
PG180525C000840002018-04-20 11:58PM EDT84.000.230.000.100.00-1158.20%
PG180525C000845002018-04-23 2:29PM EDT84.500.010.000.060.00-71056.25%
PG180525C000850002018-04-20 11:58PM EDT85.000.090.000.040.00-2254.69%
PG180525C000855002018-04-13 11:58PM EDT85.500.180.100.150.00-1175.78%
PG180525C000860002018-04-19 9:32AM EDT86.000.230.000.080.00-152064.45%
PG180525C000910002018-04-13 11:58PM EDT91.000.030.000.040.00-3376.56%
Ventaspara25 de mayo de 2018
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PG180525P000630002018-04-27 1:21PM EDT63.000.080.000.080.00-3064.45%
PG180525P000650002018-05-02 3:22PM EDT65.000.080.020.060.00-31853.13%
PG180525P000665002018-05-18 12:52PM EDT66.500.010.010.10-0.08-88.89%1152.93%
PG180525P000670002018-04-27 12:52PM EDT67.000.140.120.150.00-1153.13%
PG180525P000680002018-05-11 3:36PM EDT68.000.050.030.06-0.10-66.67%39338.87%
PG180525P000685002018-05-11 11:46PM EDT68.500.070.040.070.00-111137.11%
PG180525P000690002018-05-17 10:51AM EDT69.000.030.020.040.00-2730.47%
PG180525P000695002018-05-15 12:29PM EDT69.500.090.020.040.00-126427.34%
PG180525P000700002018-05-18 1:23PM EDT70.000.040.020.09-0.01-20.00%11020229.30%
PG180525P000705002018-05-18 10:59AM EDT70.500.060.020.08+0.01+20.00%404525.20%
PG180525P000710002018-05-18 11:52AM EDT71.000.080.050.09+0.02+33.33%113322.56%
PG180525P000715002018-05-18 3:24PM EDT71.500.100.070.11+0.01+11.11%2087720.31%
PG180525P000720002018-05-18 3:58PM EDT72.000.150.120.140.00-1416717.97%
PG180525P000725002018-05-18 3:50PM EDT72.500.250.200.22+0.02+8.70%3116116.85%
PG180525P000730002018-05-18 3:40PM EDT73.000.390.340.37+0.04+11.43%7615116.60%
PG180525P000735002018-05-18 3:54PM EDT73.500.610.540.57+0.09+17.31%3167915.87%
PG180525P000740002018-05-18 3:56PM EDT74.000.890.820.86+0.25+39.06%314215.72%
PG180525P000745002018-05-18 11:53AM EDT74.501.321.171.22+0.38+40.43%74915.63%
PG180525P000750002018-05-18 12:51PM EDT75.001.831.421.85+0.37+25.34%55324.90%
PG180525P000755002018-04-25 12:32PM EDT75.503.252.702.880.00-12347.66%
PG180525P000760002018-05-14 10:36AM EDT76.002.382.722.92-0.84-26.09%101835.94%
PG180525P000765002018-05-17 2:20PM EDT76.502.703.003.200.00-51729.40%
PG180525P000770002018-05-18 3:51PM EDT77.003.713.503.70+0.43+13.11%61532.62%
PG180525P000775002018-05-17 1:52PM EDT77.503.804.004.200.00-3635.84%
PG180525P000780002018-05-17 2:13PM EDT78.004.264.504.700.00-1210938.87%
PG180525P000785002018-05-11 9:35AM EDT78.504.855.005.55-1.43-22.77%41160.40%
PG180525P000790002018-05-18 12:31PM EDT79.005.674.405.90-0.91-13.83%2256.84%
PG180525P000800002018-05-18 1:14PM EDT80.006.756.506.75+0.42+6.64%1054.20%
PG180525P000815002018-04-13 11:58PM EDT81.504.354.254.350.00-4700.00%
PG180525P000825002018-05-16 1:59PM EDT82.508.987.809.350.00-2375.29%
PG180525P000845002018-04-20 11:58PM EDT84.506.808.6012.750.00-55151.37%
PG180525P000870002018-04-20 9:54AM EDT87.0012.3913.3514.80+3.02+32.23%312114.45%
PG180525P000900002018-04-20 11:58PM EDT90.0012.1516.3017.500.00-1012117.97%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines